Zorlu Enerji Elektrik Uretim A.S. ZOREN
BIST · Türkiye · Utilities
₺1.89+0.02 (+1.07%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺1.89 | +1.07% | ₺1.88 | ₺1.92 | ₺1.86 | 14.13M |
| 2026-09-30 | ₺1.87 | -4.10% | ₺1.95 | ₺1.96 | ₺1.86 | 36.81M |
| 2026-09-29 | ₺1.95 | -1.02% | ₺1.97 | ₺1.98 | ₺1.94 | 39.22M |
| 2026-09-28 | ₺1.97 | -4.37% | ₺2.06 | ₺2.06 | ₺1.95 | 37.83M |
| 2026-09-25 | ₺2.06 | +0.49% | ₺2.06 | ₺2.10 | ₺2.04 | 28.25M |
| 2026-09-24 | ₺2.05 | -6.39% | ₺2.18 | ₺2.23 | ₺2.05 | 54.98M |
| 2026-09-23 | ₺2.19 | 0.00% | ₺2.19 | ₺2.24 | ₺2.17 | 49.70M |
| 2026-09-22 | ₺2.19 | -1.79% | ₺2.21 | ₺2.26 | ₺2.17 | 67.52M |
| 2026-09-21 | ₺2.23 | -2.62% | ₺2.29 | ₺2.30 | ₺2.11 | 65.13M |
| 2026-09-18 | ₺2.29 | -6.53% | ₺2.43 | ₺2.45 | ₺2.27 | 70.31M |
| 2026-09-17 | ₺2.45 | -3.92% | ₺2.55 | ₺2.56 | ₺2.43 | 107.95M |
| 2026-09-16 | ₺2.55 | +1.19% | ₺2.54 | ₺2.67 | ₺2.36 | 340.98M |
| 2026-09-15 | ₺2.52 | +4.56% | ₺2.43 | ₺2.65 | ₺2.43 | 316.22M |
| 2026-09-14 | ₺2.41 | -2.43% | ₺2.46 | ₺2.50 | ₺2.40 | 104.94M |
| 2026-09-11 | ₺2.47 | -1.98% | ₺2.52 | ₺2.54 | ₺2.45 | 48.17M |
| 2026-09-10 | ₺2.52 | +1.61% | ₺2.48 | ₺2.55 | ₺2.45 | 86.46M |
| 2026-09-09 | ₺2.48 | +3.33% | ₺2.40 | ₺2.53 | ₺2.39 | 139.01M |
| 2026-09-08 | ₺2.40 | +1.69% | ₺2.36 | ₺2.40 | ₺2.35 | 43.58M |
| 2026-09-07 | ₺2.36 | +0.43% | ₺2.35 | ₺2.42 | ₺2.32 | 127.98M |
| 2026-09-04 | ₺2.35 | +2.17% | ₺2.30 | ₺2.42 | ₺2.28 | 91.42M |
| 2026-09-03 | ₺2.30 | -5.74% | ₺2.44 | ₺2.48 | ₺2.30 | 151.58M |
| 2026-09-02 | ₺2.44 | +5.63% | ₺2.31 | ₺2.52 | ₺2.26 | 126.59M |
| 2026-09-01 | ₺2.31 | -0.43% | ₺2.32 | ₺2.39 | ₺2.30 | 31.96M |
| 2026-08-31 | ₺2.32 | +0.43% | ₺2.31 | ₺2.47 | ₺2.27 | 154.08M |
| 2026-08-28 | ₺2.31 | +0.87% | ₺2.28 | ₺2.33 | ₺2.28 | 27.18M |
| 2026-08-27 | ₺2.29 | 0.00% | ₺2.29 | ₺2.30 | ₺2.27 | 19.94M |
| 2026-08-26 | ₺2.29 | 0.00% | ₺2.28 | ₺2.30 | ₺2.27 | 17.54M |
| 2026-08-25 | ₺2.29 | +0.88% | ₺2.27 | ₺2.29 | ₺2.26 | 37.54M |
| 2026-08-24 | ₺2.27 | 0.00% | ₺2.31 | ₺2.32 | ₺2.26 | 23.06M |
| 2026-08-21 | ₺2.27 | 0.00% | ₺2.27 | ₺2.31 | ₺2.27 | 33.56M |
| 2026-08-20 | ₺2.27 | 0.00% | ₺2.28 | ₺2.29 | ₺2.25 | 28.38M |
| 2026-08-19 | ₺2.27 | +1.34% | ₺2.24 | ₺2.28 | ₺2.23 | 27.90M |
| 2026-08-18 | ₺2.24 | -1.32% | ₺2.26 | ₺2.27 | ₺2.22 | 36.78M |
| 2026-08-17 | ₺2.27 | -0.44% | ₺2.29 | ₺2.32 | ₺2.26 | 43.83M |
| 2026-08-14 | ₺2.28 | +0.44% | ₺2.27 | ₺2.31 | ₺2.27 | 29.29M |
| 2026-08-13 | ₺2.27 | +0.44% | ₺2.26 | ₺2.29 | ₺2.25 | 41.62M |
| 2026-08-12 | ₺2.26 | 0.00% | ₺2.26 | ₺2.28 | ₺2.24 | 35.50M |
| 2026-08-11 | ₺2.26 | -1.31% | ₺2.29 | ₺2.29 | ₺2.25 | 25.67M |
| 2026-08-10 | ₺2.29 | -0.87% | ₺2.31 | ₺2.34 | ₺2.28 | 29.71M |
| 2026-08-07 | ₺2.31 | +0.43% | ₺2.31 | ₺2.33 | ₺2.29 | 42.03M |
| 2026-08-06 | ₺2.30 | -0.86% | ₺2.32 | ₺2.33 | ₺2.30 | 21.88M |
| 2026-08-05 | ₺2.32 | -1.28% | ₺2.34 | ₺2.36 | ₺2.30 | 34.84M |
| 2026-08-04 | ₺2.35 | +1.73% | ₺2.32 | ₺2.37 | ₺2.30 | 28.55M |
| 2026-08-03 | ₺2.31 | -0.86% | ₺2.34 | ₺2.37 | ₺2.31 | 27.84M |
| 2026-07-31 | ₺2.33 | -1.27% | ₺2.36 | ₺2.38 | ₺2.30 | 30.67M |
| 2026-07-30 | ₺2.36 | -1.67% | ₺2.40 | ₺2.41 | ₺2.34 | 23.60M |
| 2026-07-29 | ₺2.40 | -3.61% | ₺2.50 | ₺2.51 | ₺2.38 | 33.99M |
| 2026-07-28 | ₺2.49 | -0.40% | ₺2.48 | ₺2.60 | ₺2.48 | 79.50M |
| 2026-07-27 | ₺2.50 | -1.57% | ₺2.56 | ₺2.58 | ₺2.50 | 25.46M |
| 2026-07-24 | ₺2.54 | -1.17% | ₺2.56 | ₺2.58 | ₺2.53 | 46.14M |
| 2026-07-23 | ₺2.57 | 0.00% | ₺2.58 | ₺2.59 | ₺2.55 | 45.63M |
| 2026-07-22 | ₺2.57 | -1.15% | ₺2.60 | ₺2.62 | ₺2.57 | 59.83M |
| 2026-07-21 | ₺2.60 | -0.38% | ₺2.62 | ₺2.64 | ₺2.59 | 29.26M |
| 2026-07-20 | ₺2.61 | -1.88% | ₺2.65 | ₺2.66 | ₺2.61 | 64.88M |
| 2026-07-17 | ₺2.66 | -0.75% | ₺2.67 | ₺2.68 | ₺2.62 | 33.23M |
| 2026-07-16 | ₺2.68 | +1.52% | ₺2.65 | ₺2.69 | ₺2.65 | 34.48M |
| 2026-07-14 | ₺2.64 | -0.38% | ₺2.65 | ₺2.67 | ₺2.64 | 52.50M |
| 2026-07-13 | ₺2.65 | -2.93% | ₺2.71 | ₺2.73 | ₺2.64 | 51.88M |
| 2026-07-10 | ₺2.73 | +5.41% | ₺2.59 | ₺2.78 | ₺2.58 | 162.29M |
| 2026-07-09 | ₺2.59 | 0.00% | ₺2.60 | ₺2.70 | ₺2.59 | 68.29M |
| 2026-07-08 | ₺2.59 | -3.72% | ₺2.69 | ₺2.69 | ₺2.59 | 43.69M |
| 2026-07-07 | ₺2.69 | 0.00% | ₺2.69 | ₺2.72 | ₺2.69 | 22.78M |
| 2026-07-06 | ₺2.69 | -1.10% | ₺2.73 | ₺2.78 | ₺2.69 | 30.57M |
| 2026-07-03 | ₺2.72 | +0.37% | ₺2.72 | ₺2.76 | ₺2.72 | 30.19M |
| 2026-07-02 | ₺2.71 | -1.09% | ₺2.74 | ₺2.77 | ₺2.71 | 27.99M |
| 2026-07-01 | ₺2.74 | -0.72% | ₺2.76 | ₺2.78 | ₺2.74 | 46.58M |
| 2026-06-30 | ₺2.76 | -8.61% | ₺3.01 | ₺3.01 | ₺2.75 | 221.72M |
| 2026-06-29 | ₺3.02 | +5.96% | ₺2.89 | ₺3.12 | ₺2.85 | 389.49M |
| 2026-06-26 | ₺2.85 | +4.40% | ₺2.73 | ₺2.96 | ₺2.68 | 266.44M |
| 2026-06-25 | ₺2.73 | -3.19% | ₺2.83 | ₺2.86 | ₺2.73 | 40.95M |
| 2026-06-24 | ₺2.82 | -2.76% | ₺2.90 | ₺2.91 | ₺2.82 | 22.62M |
| 2026-06-23 | ₺2.90 | -1.02% | ₺2.91 | ₺2.94 | ₺2.89 | 24.47M |
| 2026-06-22 | ₺2.93 | +0.69% | ₺2.91 | ₺2.96 | ₺2.91 | 28.16M |
| 2026-06-19 | ₺2.91 | -1.69% | ₺2.93 | ₺2.94 | ₺2.89 | 32.88M |
| 2026-06-18 | ₺2.96 | +3.14% | ₺2.87 | ₺3.04 | ₺2.87 | 95.79M |
| 2026-06-17 | ₺2.87 | -1.71% | ₺2.93 | ₺2.94 | ₺2.86 | 32.34M |
| 2026-06-16 | ₺2.92 | -1.02% | ₺2.95 | ₺2.96 | ₺2.91 | 21.21M |
| 2026-06-15 | ₺2.95 | +2.79% | ₺2.95 | ₺2.98 | ₺2.94 | 27.00M |
| 2026-06-12 | ₺2.87 | +0.70% | ₺2.88 | ₺2.92 | ₺2.84 | 33.48M |
| 2026-06-11 | ₺2.85 | -2.06% | ₺2.92 | ₺2.94 | ₺2.82 | 35.68M |
| 2026-06-10 | ₺2.91 | -0.68% | ₺2.93 | ₺2.97 | ₺2.91 | 28.95M |
| 2026-06-09 | ₺2.93 | -2.66% | ₺3.01 | ₺3.03 | ₺2.90 | 38.19M |
| 2026-06-08 | ₺3.01 | -0.66% | ₺3.02 | ₺3.05 | ₺2.99 | 50.38M |
| 2026-06-05 | ₺3.03 | 0.00% | ₺3.04 | ₺3.06 | ₺3.00 | 47.03M |
| 2026-06-04 | ₺3.03 | -1.94% | ₺3.10 | ₺3.14 | ₺3.03 | 48.58M |
| 2026-06-03 | ₺3.09 | -1.59% | ₺3.12 | ₺3.17 | ₺3.07 | 44.87M |
| 2026-06-02 | ₺3.14 | +2.61% | ₺3.07 | ₺3.15 | ₺3.07 | 52.77M |
| 2026-06-01 | ₺3.06 | -0.97% | ₺3.11 | ₺3.27 | ₺3.04 | 76.79M |
| 2026-05-29 | ₺3.09 | 0.00% | ₺3.09 | ₺3.09 | ₺3.09 | 0 |
| 2026-05-28 | ₺3.09 | 0.00% | ₺3.09 | ₺3.09 | ₺3.09 | 0 |